Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 63.60 | 64.45 | 63.39 | 64.08 | 554,270 | +0.29(+0.46%) |
Jul 29, 2021 | 63.07 | 64.27 | 62.45 | 63.79 | 807,988 | +1.45(+2.33%) |
Jul 28, 2021 | 64.60 | 64.85 | 60.56 | 62.33 | 1,473,158 | -0.09(-0.15%) |
Jul 27, 2021 | 61.86 | 62.60 | 61.36 | 62.43 | 905,670 | +0.54(+0.87%) |
Jul 26, 2021 | 61.29 | 62.19 | 60.67 | 61.89 | 863,441 | +0.64(+1.04%) |
Jul 23, 2021 | 60.86 | 61.29 | 60.48 | 61.25 | 475,934 | +0.52(+0.85%) |
Jul 22, 2021 | 61.21 | 61.21 | 60.66 | 60.73 | 521,955 | -0.82(-1.34%) |
Jul 21, 2021 | 61.82 | 62.09 | 61.20 | 61.56 | 524,785 | +0.01(+0.01%) |
Jul 20, 2021 | 60.56 | 62.39 | 60.29 | 61.55 | 895,323 | +1.50(+2.50%) |
Jul 19, 2021 | 60.56 | 60.82 | 59.60 | 60.05 | 986,047 | -1.22(-2.00%) |
Jul 16, 2021 | 61.58 | 61.65 | 61.11 | 61.27 | 792,057 | -0.22(-0.36%) |
Jul 15, 2021 | 60.98 | 61.56 | 60.69 | 61.49 | 508,466 | +0.15(+0.25%) |
Jul 14, 2021 | 61.69 | 61.94 | 61.06 | 61.34 | 425,223 | -0.39(-0.64%) |
Jul 13, 2021 | 62.56 | 62.67 | 61.69 | 61.73 | 469,011 | -0.87(-1.39%) |
Jul 12, 2021 | 62.04 | 62.67 | 61.93 | 62.60 | 453,513 | -0.04(-0.06%) |
Jul 09, 2021 | 63.12 | 63.27 | 62.43 | 62.64 | 566,543 | +0.27(+0.43%) |
Jul 08, 2021 | 62.19 | 62.74 | 61.96 | 62.37 | 1,222,180 | -0.24(-0.38%) |
Jul 07, 2021 | 62.05 | 62.84 | 62.00 | 62.61 | 695,875 | +0.42(+0.67%) |
Jul 06, 2021 | 63.03 | 63.03 | 61.49 | 62.19 | 827,285 | -0.49(-0.79%) |
Jul 02, 2021 | 62.54 | 63.04 | 61.94 | 62.69 | 945,352 | +1.29(+2.11%) |
Jul 01, 2021 | 60.29 | 61.53 | 60.20 | 61.39 | 801,747 | +1.33(+2.22%) |
Jun 30, 2021 | 60.45 | 60.60 | 59.38 | 60.06 | 908,520 | -0.38(-0.62%) |
Jun 29, 2021 | 61.60 | 61.88 | 60.34 | 60.44 | 706,949 | -1.20(-1.94%) |
Jun 28, 2021 | 62.26 | 62.26 | 61.13 | 61.64 | 761,205 | -0.58(-0.94%) |
Jun 25, 2021 | 61.46 | 62.31 | 61.29 | 62.22 | 994,693 | +0.89(+1.45%) |
Jun 24, 2021 | 61.61 | 61.73 | 61.31 | 61.33 | 480,918 | -0.14(-0.22%) |
Jun 23, 2021 | 61.71 | 61.82 | 61.31 | 61.47 | 568,695 | -0.45(-0.73%) |
Jun 22, 2021 | 62.50 | 62.64 | 61.83 | 61.92 | 425,047 | -0.69(-1.10%) |
Jun 21, 2021 | 61.31 | 62.76 | 61.10 | 62.61 | 811,327 | +1.49(+2.43%) |
Jun 18, 2021 | 61.67 | 62.12 | 61.10 | 61.12 | 1,275,678 | -0.78(-1.26%) |
Jun 17, 2021 | 61.87 | 62.36 | 61.51 | 61.90 | 445,994 | +0.05(+0.09%) |
Jun 16, 2021 | 63.47 | 63.47 | 61.77 | 61.85 | 750,579 | -1.55(-2.44%) |
Jun 15, 2021 | 63.42 | 63.85 | 62.93 | 63.40 | 682,979 | -0.06(-0.10%) |
Jun 14, 2021 | 64.31 | 64.31 | 63.14 | 63.46 | 645,416 | -0.87(-1.36%) |
Jun 11, 2021 | 63.94 | 64.64 | 63.59 | 64.34 | 1,217,931 | +0.48(+0.76%) |
Jun 10, 2021 | 63.79 | 64.66 | 63.64 | 63.85 | 774,862 | +0.35(+0.56%) |
Jun 09, 2021 | 63.50 | 64.11 | 63.32 | 63.50 | 343,493 | +0.04(+0.06%) |
Jun 08, 2021 | 62.86 | 63.63 | 62.66 | 63.46 | 614,816 | +0.80(+1.27%) |
Jun 07, 2021 | 63.03 | 63.39 | 62.25 | 62.66 | 1,158,290 | -0.19(-0.30%) |
Jun 04, 2021 | 63.81 | 63.96 | 62.70 | 62.86 | 825,993 | -0.63(-0.99%) |
Jun 03, 2021 | 64.13 | 64.20 | 63.23 | 63.48 | 796,442 | -0.69(-1.08%) |
Jun 02, 2021 | 66.12 | 66.61 | 63.73 | 64.17 | 1,459,859 | -1.70(-2.58%) |
Jun 01, 2021 | 65.92 | 66.29 | 65.47 | 65.88 | 574,606 | +0.08(+0.12%) |
May 28, 2021 | 65.50 | 65.83 | 64.84 | 65.80 | 490,703 | +0.57(+0.87%) |
May 27, 2021 | 65.92 | 66.45 | 65.22 | 65.23 | 723,795 | -0.76(-1.15%) |
May 26, 2021 | 66.28 | 66.48 | 65.78 | 65.99 | 436,717 | -0.11(-0.16%) |
May 25, 2021 | 66.78 | 67.30 | 66.08 | 66.10 | 519,691 | -0.35(-0.53%) |
May 24, 2021 | 66.00 | 67.08 | 65.75 | 66.45 | 484,313 | +0.28(+0.43%) |
May 21, 2021 | 66.15 | 67.02 | 65.90 | 66.17 | 610,081 | +0.20(+0.30%) |
May 20, 2021 | 65.75 | 66.18 | 65.04 | 65.97 | 503,098 | +0.26(+0.40%) |
May 19, 2021 | 65.20 | 65.76 | 64.55 | 65.71 | 586,982 | +0.13(+0.20%) |
May 18, 2021 | 66.51 | 66.51 | 65.45 | 65.58 | 623,604 | -1.00(-1.51%) |
May 17, 2021 | 66.44 | 66.99 | 65.80 | 66.58 | 541,359 | +0.35(+0.52%) |
May 14, 2021 | 67.60 | 67.60 | 65.62 | 66.24 | 920,494 | -1.17(-1.74%) |
May 13, 2021 | 66.58 | 67.94 | 66.55 | 67.41 | 861,597 | +0.59(+0.88%) |
May 12, 2021 | 66.94 | 67.63 | 66.45 | 66.82 | 772,909 | -0.18(-0.27%) |
May 11, 2021 | 65.88 | 67.39 | 65.78 | 67.01 | 1,087,061 | +0.60(+0.90%) |
May 10, 2021 | 65.53 | 66.99 | 65.53 | 66.41 | 615,668 | +0.94(+1.43%) |
May 07, 2021 | 65.42 | 66.21 | 65.25 | 65.47 | 573,056 | -0.04(-0.06%) |
May 06, 2021 | 64.87 | 65.51 | 64.54 | 65.51 | 455,897 | +0.56(+0.86%) |
May 05, 2021 | 65.11 | 65.50 | 63.90 | 64.95 | 404,978 | -0.60(-0.91%) |
May 04, 2021 | 64.67 | 65.68 | 64.67 | 65.55 | 679,771 | +0.78(+1.21%) |